Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.01 31.93 30.93 31.73 37,426,591 +0.42(+1.34%)
Jan 30, 2017 31.47 31.50 31.06 31.31 27,436,149 -0.11(-0.35%)
Jan 27, 2017 31.47 31.54 31.26 31.42 24,054,743 +0.14(+0.45%)
Jan 26, 2017 31.40 31.47 31.20 31.28 27,183,258 -0.01(-0.03%)
Jan 25, 2017 31.36 31.52 31.11 31.29 32,166,810 +0.14(+0.45%)
Jan 24, 2017 31.40 31.46 30.90 31.15 29,624,226 -0.31(-0.99%)
Jan 23, 2017 31.68 31.82 31.44 31.46 24,760,627 -0.31(-0.98%)
Jan 20, 2017 31.72 32.12 31.66 31.77 30,159,695 +0.07(+0.22%)
Jan 19, 2017 32.06 32.09 31.53 31.70 26,140,369 -0.33(-1.03%)
Jan 18, 2017 32.09 32.28 31.95 32.03 21,469,123 -0.03(-0.09%)
Jan 17, 2017 32.35 32.38 31.78 32.06 32,103,523 -0.46(-1.41%)
Jan 13, 2017 32.52 32.52 32.52 0 -0.08(-0.25%)
Jan 12, 2017 32.53 32.62 32.30 32.60 31,760,207 -0.23(-0.70%)
Jan 11, 2017 33.37 33.54 32.40 32.83 40,435,537 -0.61(-1.82%)
Jan 10, 2017 33.59 33.65 33.32 33.44 19,397,171 -0.03(-0.09%)
Jan 09, 2017 33.43 33.67 33.38 33.47 20,454,730 -0.01(-0.03%)
Jan 06, 2017 33.66 33.70 33.34 33.48 17,474,593 -0.13(-0.39%)
Jan 05, 2017 33.37 33.69 33.12 33.61 20,003,057 +0.32(+0.96%)
Jan 04, 2017 33.13 33.35 33.03 33.29 21,465,317 +0.29(+0.88%)
Jan 03, 2017 32.70 33.00 32.59 33.00 22,190,846 +0.52(+1.60%)
Dec 30, 2016 32.48 32.48 32.48 0 -0.01(-0.03%)
Dec 29, 2016 32.39 32.62 32.37 32.49 14,066,667 +0.14(+0.43%)
Dec 28, 2016 32.50 32.69 32.34 32.35 13,938,755 -0.18(-0.55%)
Dec 27, 2016 32.57 32.72 32.48 32.53 11,220,052 +0.05(+0.15%)
Dec 23, 2016 32.48 32.48 32.48 0 +0.14(+0.43%)
Dec 22, 2016 32.29 32.43 32.05 32.34 18,613,336 -0.06(-0.19%)
Dec 21, 2016 32.73 32.93 32.33 32.40 18,739,577 -0.45(-1.37%)
Dec 20, 2016 32.78 32.88 32.57 32.85 25,072,924 +0.02(+0.06%)
Dec 19, 2016 32.76 32.97 32.72 32.83 24,929,910 -0.01(-0.03%)
Dec 16, 2016 32.88 32.94 32.52 32.84 37,585,369 +0.09(+0.27%)
Dec 15, 2016 32.63 32.96 32.60 32.75 20,877,072 -0.07(-0.21%)
Dec 14, 2016 32.92 33.30 32.64 32.82 36,309,844 -0.01(-0.03%)
Dec 13, 2016 32.81 32.88 32.56 32.83 28,286,184 +0.43(+1.33%)
Dec 12, 2016 31.70 32.65 31.66 32.40 32,255,321 +0.70(+2.21%)
Dec 09, 2016 31.11 31.92 31.09 31.70 29,350,843 +0.76(+2.46%)
Dec 08, 2016 30.84 31.10 30.51 30.94 35,478,099 -0.25(-0.80%)
Dec 07, 2016 31.33 31.33 30.61 31.19 44,032,679 -0.37(-1.17%)
Dec 06, 2016 31.65 31.70 31.43 31.56 17,705,581 -0.03(-0.09%)
Dec 05, 2016 31.74 31.77 31.39 31.59 19,246,334 -0.04(-0.13%)
Dec 02, 2016 31.54 31.73 31.36 31.63 19,007,839 +0.17(+0.54%)
Dec 01, 2016 32.25 32.25 31.40 31.46 30,606,411 -0.68(-2.12%)
Nov 30, 2016 31.98 32.37 31.75 32.14 38,517,267 +0.22(+0.69%)
Nov 29, 2016 31.85 31.97 31.61 31.92 21,641,779 +0.38(+1.20%)
Nov 28, 2016 31.69 31.83 31.50 31.54 17,713,736 -0.15(-0.47%)
Nov 25, 2016 31.60 31.74 31.55 31.69 10,452,948 +0.27(+0.86%)
Nov 23, 2016 31.42 31.42 31.42 0 +0.09(+0.29%)
Nov 22, 2016 31.93 31.99 31.05 31.33 26,434,349 -0.24(-0.76%)
Nov 21, 2016 31.51 31.69 31.49 31.57 21,845,590 +0.09(+0.29%)
Nov 18, 2016 31.95 31.95 31.44 31.48 24,156,427 -0.25(-0.79%)
Nov 17, 2016 32.01 32.12 31.68 31.73 26,090,901 -0.23(-0.72%)
Nov 16, 2016 32.20 32.33 31.93 31.96 22,640,492 -0.27(-0.84%)
Nov 15, 2016 32.76 32.76 31.88 32.23 29,613,599 -0.15(-0.46%)
Nov 14, 2016 32.85 32.90 32.13 32.38 30,530,030 -0.21(-0.64%)
Nov 11, 2016 33.22 33.34 32.19 32.59 35,803,589 -0.90(-2.69%)
Nov 10, 2016 33.32 33.83 32.85 33.49 67,269,306 +1.37(+4.27%)
Nov 09, 2016 33.01 33.37 31.50 32.12 118,713,444 +2.12(+7.07%)
Nov 08, 2016 30.13 30.45 29.96 30.00 35,406,458 -0.38(-1.25%)
Nov 07, 2016 30.23 30.44 30.08 30.38 30,854,839 +0.38(+1.27%)
Nov 04, 2016 29.91 30.37 29.90 30.00 35,028,231 +0.11(+0.37%)
Nov 03, 2016 30.70 30.70 29.83 29.89 36,328,706 -0.74(-2.42%)
Nov 02, 2016 30.99 31.04 30.36 30.63 36,076,819 -0.44(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.